Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00445000 | 2024-03-13 3:39PM EDT | 2024-04-26 | 165.47 | 176.70 | 180.80 | 0.00 | - | - | 1 | 540.77% |
| NFLX240503C00445000 | 2024-03-25 11:37AM EDT | 2024-05-03 | 186.04 | 130.35 | 136.45 | 0.00 | - | 1 | 1 | 80.71% |
| NFLX240517C00445000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 117.57 | 132.60 | 135.80 | 0.00 | - | 4 | 46 | 60.11% |
| NFLX240621C00445000 | 2024-04-19 11:57AM EDT | 2024-06-21 | 120.05 | 135.95 | 139.70 | 0.00 | - | 1 | 108 | 51.22% |
| NFLX240719C00445000 | 2024-02-07 2:58PM EDT | 2024-07-19 | 140.45 | 172.65 | 176.65 | 0.00 | - | - | 2 | 95.45% |
| NFLX240920C00445000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 162.00 | 181.05 | 185.50 | 0.00 | - | 1 | 2 | 80.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00445000 | 2024-04-23 2:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 134 | 92.19% |
| NFLX240503P00445000 | 2024-04-23 9:37AM EDT | 2024-05-03 | 0.13 | 0.01 | 0.13 | +0.05 | +62.50% | 3 | 17 | 60.35% |
| NFLX240510P00445000 | 2024-04-16 10:54AM EDT | 2024-05-10 | 0.83 | 0.05 | 0.69 | 0.00 | - | - | 12 | 56.79% |
| NFLX240517P00445000 | 2024-04-22 2:58PM EDT | 2024-05-17 | 0.24 | 0.18 | 0.30 | -0.22 | -47.83% | 2 | 476 | 46.44% |
| NFLX240524P00445000 | 2024-04-15 9:31AM EDT | 2024-05-24 | 1.79 | 0.18 | 0.70 | 0.00 | - | 2 | 7 | 46.41% |
| NFLX240531P00445000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.69 | 0.24 | 1.04 | -0.44 | -38.94% | 1 | 1 | 44.90% |
| NFLX240621P00445000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 1.03 | 0.95 | 1.13 | -1.28 | -55.41% | 9 | 225 | 36.57% |
| NFLX240719P00445000 | 2024-04-23 11:37AM EDT | 2024-07-19 | 3.17 | 2.96 | 3.25 | -1.35 | -29.87% | 12 | 35 | 37.63% |
| NFLX240920P00445000 | 2024-04-23 12:56PM EDT | 2024-09-20 | 6.70 | 6.10 | 6.75 | -2.53 | -27.41% | 1 | 15 | 34.86% |
© 2024 Yahoo. All rights reserved.